Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-05-29 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2011
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2011-12-30 | $11.43 | $12.27 | 341,844 | — | — |
| 2011-12-29 | $11.48 | $12.33 | 468,787 | — | — |
| 2011-12-28 | $11.71 | $12.57 | 989,716 | — | — |
| 2011-12-27 | $11.68 | $12.53 | 431,996 | — | — |
| 2011-12-23 | $11.86 | $12.73 | 240,729 | — | — |
| 2011-12-22 | $11.91 | $12.78 | 366,941 | — | — |
| 2011-12-21 | $11.98 | $12.86 | 377,905 | — | — |
| 2011-12-20 | $12.16 | $13.06 | 300,424 | — | — |
| 2011-12-19 | $11.97 | $12.84 | 362,799 | — | — |
| 2011-12-16 | $12.23 | $13.12 | 407,143 | — | — |
| 2011-12-15 | $12.22 | $13.11 | 354,271 | — | — |
| 2011-12-14 | $11.98 | $12.86 | 500,219 | — | — |
| 2011-12-13 | $12.04 | $12.92 | 372,057 | — | — |
| 2011-12-12 | $12.37 | $13.27 | 288,972 | — | — |
| 2011-12-09 | $12.65 | $13.58 | 287,997 | — | — |
| 2011-12-08 | $12.33 | $13.24 | 322,109 | — | — |
| 2011-12-07 | $12.63 | $13.56 | 357,682 | — | — |
| 2011-12-06 | $12.58 | $13.51 | 479,264 | — | — |
| 2011-12-05 | $12.62 | $13.55 | 643,486 | — | — |
| 2011-12-02 | $12.26 | $13.16 | 459,041 | — | — |
| 2011-12-01 | $12.42 | $13.33 | 620,096 | — | — |
| 2011-11-30 | $12.35 | $13.25 | 3,965,932 | — | — |
| 2011-11-29 | $12.18 | $13.07 | 1,483,113 | — | — |
| 2011-11-28 | $11.99 | $12.87 | 885,190 | — | — |
| 2011-11-25 | $11.74 | $12.60 | 386,433 | — | — |
| 2011-11-23 | $11.83 | $12.70 | 1,192,435 | — | — |
| 2011-11-22 | $11.90 | $12.77 | 869,352 | — | — |
| 2011-11-21 | $11.91 | $12.79 | 1,039,665 | — | — |
| 2011-11-18 | $11.96 | $12.84 | 552,117 | — | — |
| 2011-11-17 | $12.02 | $12.90 | 1,416,839 | — | — |
| 2011-11-16 | $11.98 | $12.86 | 836,946 | — | — |
| 2011-11-15 | $12.26 | $13.15 | 2,179,715 | — | — |
| 2011-11-14 | $12.28 | $13.18 | 986,549 | — | — |
| 2011-11-11 | $12.36 | $13.26 | 388,869 | — | — |
| 2011-11-10 | $12.23 | $13.13 | 801,860 | — | — |
| 2011-11-09 | $12.23 | $13.12 | 889,819 | — | — |
| 2011-11-08 | $12.28 | $13.18 | 823,545 | — | — |
| 2011-11-07 | $11.93 | $12.81 | 373,276 | — | — |
| 2011-11-04 | $11.71 | $12.57 | 746,064 | — | — |
| 2011-11-03 | $12.08 | $12.97 | 417,133 | — | — |
| 2011-11-02 | $11.71 | $12.56 | 351,591 | — | — |
| 2011-11-01 | $11.52 | $12.36 | 350,860 | — | — |
| 2011-10-31 | $11.81 | $12.67 | 307,733 | — | — |
| 2011-10-28 | $12.05 | $12.93 | 290,921 | — | — |
| 2011-10-27 | $12.14 | $13.03 | 401,783 | — | — |
| 2011-10-26 | $11.43 | $12.27 | 312,606 | — | — |
| 2011-10-25 | $11.28 | $12.11 | 717,313 | — | — |
| 2011-10-24 | $11.54 | $12.39 | 280,931 | — | — |
| 2011-10-21 | $11.21 | $12.03 | 471,224 | — | — |
| 2011-10-20 | $11.11 | $11.92 | 435,894 | — | — |
| 2011-10-19 | $11.08 | $11.89 | 320,890 | — | — |
| 2011-10-18 | $11.14 | $11.96 | 304,322 | — | — |
| 2011-10-17 | $11.08 | $11.89 | 309,439 | — | — |
| 2011-10-14 | $11.32 | $12.15 | 358,169 | — | — |
| 2011-10-13 | $11.31 | $12.14 | 457,092 | — | — |
| 2011-10-12 | $11.20 | $12.03 | 351,834 | — | — |
| 2011-10-11 | $11.08 | $11.89 | 532,624 | — | — |
| 2011-10-10 | $10.83 | $11.62 | 578,431 | — | — |
| 2011-10-07 | $10.57 | $11.35 | 801,373 | — | — |
| 2011-10-06 | $10.75 | $11.54 | 357,438 | — | — |
| 2011-10-05 | $10.45 | $11.22 | 767,018 | — | — |
| 2011-10-04 | $10.74 | $11.53 | 807,221 | — | — |
| 2011-10-03 | $10.43 | $11.19 | 1,154,913 | — | — |
| 2011-09-30 | $10.57 | $11.34 | 737,780 | — | — |
| 2011-09-29 | $10.79 | $11.58 | 394,717 | — | — |
| 2011-09-28 | $10.58 | $11.36 | 364,017 | — | — |
| 2011-09-27 | $10.58 | $11.36 | 1,157,593 | — | — |
| 2011-09-26 | $10.59 | $11.37 | 1,942,398 | — | — |
| 2011-09-23 | $10.27 | $11.02 | 1,273,572 | — | — |
| 2011-09-22 | $9.93 | $10.66 | 1,354,708 | — | — |
| 2011-09-21 | $10.07 | $10.81 | 1,050,873 | — | — |
| 2011-09-20 | $10.24 | $10.99 | 902,002 | — | — |
| 2011-09-19 | $10.21 | $10.96 | 994,346 | — | — |
| 2011-09-16 | $10.37 | $11.13 | 1,946,053 | — | — |
| 2011-09-15 | $10.36 | $11.12 | 885,677 | — | — |
| 2011-09-14 | $10.39 | $11.15 | 725,353 | — | — |
| 2011-09-13 | $10.32 | $11.07 | 546,269 | — | — |
| 2011-09-12 | $10.12 | $10.86 | 418,839 | — | — |
| 2011-09-09 | $10.40 | $11.16 | 1,145,167 | — | — |
| 2011-09-08 | $10.50 | $11.27 | 654,938 | — | — |
| 2011-09-07 | $10.41 | $11.18 | 527,020 | — | — |
| 2011-09-06 | $9.94 | $10.66 | 424,443 | — | — |
| 2011-09-02 | $10.27 | $11.03 | 304,078 | — | — |
| 2011-09-01 | $10.62 | $11.40 | 243,409 | — | — |
| 2011-08-31 | $10.84 | $11.64 | 1,917,058 | — | — |
| 2011-08-30 | $10.72 | $11.51 | 411,042 | — | — |
| 2011-08-29 | $10.73 | $11.51 | 348,910 | — | — |
| 2011-08-26 | $10.46 | $11.23 | 368,890 | — | — |
| 2011-08-25 | $10.42 | $11.18 | 390,819 | — | — |
| 2011-08-24 | $10.75 | $11.54 | 1,093,269 | — | — |
| 2011-08-23 | $10.73 | $11.52 | 1,550,117 | — | — |
| 2011-08-22 | $10.45 | $11.21 | 1,089,614 | — | — |
| 2011-08-19 | $10.67 | $11.45 | 1,108,863 | — | — |
| 2011-08-18 | $10.74 | $11.52 | 885,920 | — | — |
| 2011-08-17 | $11.10 | $11.92 | 302,129 | — | — |
| 2011-08-16 | $11.06 | $11.87 | 425,661 | — | — |
| 2011-08-15 | $10.97 | $11.78 | 417,864 | — | — |
| 2011-08-12 | $10.82 | $11.61 | 601,091 | — | — |
| 2011-08-11 | $10.58 | $11.36 | 825,007 | — | — |
| 2011-08-10 | $10.10 | $10.84 | 1,256,516 | — | — |
| 2011-08-09 | $10.63 | $11.40 | 1,074,751 | — | — |
| 2011-08-08 | $10.54 | $11.31 | 2,755,710 | — | — |
| 2011-08-05 | $10.88 | $11.67 | 2,160,467 | — | — |
| 2011-08-04 | $10.51 | $11.28 | 1,447,296 | — | — |
| 2011-08-03 | $10.80 | $11.59 | 1,422,687 | — | — |
| 2011-08-02 | $10.62 | $11.40 | 1,577,163 | — | — |
| 2011-08-01 | $10.95 | $11.75 | 1,446,321 | — | — |
| 2011-07-29 | $11.16 | $11.98 | 2,512,301 | — | — |
| 2011-07-28 | $10.81 | $11.61 | 1,970,905 | — | — |
| 2011-07-27 | $11.12 | $11.93 | 1,848,835 | — | — |
| 2011-07-26 | $11.25 | $12.07 | 2,663,853 | — | — |
| 2011-07-25 | $11.29 | $12.12 | 7,356,600 | — | — |
| 2011-07-22 | $11.39 | $12.22 | 4,740,990 | — | — |
| 2011-07-21 | $11.04 | $11.85 | 2,273,521 | — | — |
| 2011-07-20 | $10.90 | $11.70 | 3,433,795 | — | — |
| 2011-07-19 | $10.71 | $11.49 | 3,842,156 | — | — |
| 2011-07-18 | $10.60 | $11.38 | 1,293,307 | — | — |
| 2011-07-15 | $11.01 | $11.82 | 1,897,078 | — | — |
| 2011-07-14 | $11.30 | $12.13 | 796,013 | — | — |
| 2011-07-13 | $11.42 | $12.25 | 1,582,523 | — | — |
| 2011-07-12 | $11.15 | $11.96 | 1,216,313 | — | — |
| 2011-07-11 | $11.41 | $12.25 | 978,996 | — | — |
| 2011-07-08 | $11.70 | $12.55 | 722,673 | — | — |
| 2011-07-07 | $11.87 | $12.74 | 2,474,778 | — | — |
| 2011-07-06 | $11.75 | $12.62 | 711,222 | — | — |
| 2011-07-05 | $11.76 | $12.62 | 3,226,446 | — | — |
| 2011-07-01 | $12.20 | $13.10 | 1,146,141 | — | — |
| 2011-06-30 | $12.04 | $12.92 | 1,789,628 | — | — |
| 2011-06-29 | $12.07 | $12.96 | 1,749,669 | — | — |
| 2011-06-28 | $12.04 | $12.92 | 722,430 | — | — |
| 2011-06-27 | $12.14 | $13.03 | 700,745 | — | — |
| 2011-06-24 | $12.30 | $13.20 | 821,840 | — | — |
| 2011-06-23 | $12.21 | $13.10 | 1,521,366 | — | — |
| 2011-06-22 | $12.23 | $13.12 | 990,691 | — | — |
| 2011-06-21 | $12.41 | $13.32 | 528,482 | — | — |
| 2011-06-20 | $12.13 | $13.02 | 426,879 | — | — |
| 2011-06-17 | $12.13 | $13.02 | 424,930 | — | — |
| 2011-06-16 | $11.97 | $12.85 | 963,889 | — | — |
| 2011-06-15 | $12.13 | $13.02 | 733,150 | — | — |
| 2011-06-14 | $12.42 | $13.33 | 332,586 | — | — |
| 2011-06-13 | $12.29 | $13.19 | 355,245 | — | — |
| 2011-06-10 | $12.25 | $13.15 | 307,489 | — | — |
| 2011-06-09 | $12.39 | $13.30 | 842,063 | — | — |
| 2011-06-08 | $12.22 | $13.12 | 604,015 | — | — |
| 2011-06-07 | $12.46 | $13.38 | 341,844 | — | — |
| 2011-06-06 | $12.43 | $13.34 | 640,562 | — | — |
| 2011-06-03 | $12.54 | $13.46 | 636,908 | — | — |
| 2011-06-02 | $12.30 | $13.21 | 1,402,464 | — | — |
| 2011-06-01 | $12.03 | $12.92 | 1,357,144 | — | — |
| 2011-05-31 | $12.07 | $12.95 | 2,928,216 | — | — |
| 2011-05-27 | $11.94 | $12.81 | 3,131,178 | — | — |
| 2011-05-26 | $11.84 | $12.71 | 2,090,782 | — | — |
| 2011-05-25 | $11.77 | $12.64 | 1,641,731 | — | — |
| 2011-05-24 | $11.75 | $12.62 | 802,104 | — | — |
| 2011-05-23 | $11.67 | $12.52 | 1,514,300 | — | — |
| 2011-05-20 | $12.32 | $13.22 | 871,789 | — | — |
| 2011-05-19 | $12.51 | $13.43 | 1,026,264 | — | — |
| 2011-05-18 | $12.25 | $13.15 | 758,978 | — | — |
| 2011-05-17 | $12.25 | $13.15 | 777,982 | — | — |
| 2011-05-16 | $12.22 | $13.11 | 659,811 | — | — |
| 2011-05-13 | $12.23 | $13.13 | 318,941 | — | — |
| 2011-05-12 | $12.26 | $13.15 | 426,879 | — | — |
| 2011-05-11 | $12.16 | $13.05 | 593,294 | — | — |
| 2011-05-10 | $12.15 | $13.04 | 845,961 | — | — |
| 2011-05-09 | $12.10 | $12.99 | 400,321 | — | — |
| 2011-05-06 | $12.51 | $13.43 | 1,213,146 | — | — |
| 2011-05-05 | $12.27 | $13.17 | 946,590 | — | — |
| 2011-05-04 | $12.30 | $13.20 | 649,821 | — | — |
| 2011-05-03 | $12.32 | $13.22 | 1,269,917 | — | — |
| 2011-05-02 | $12.43 | $13.34 | 420,301 | — | — |
| 2011-04-29 | $12.51 | $13.43 | 182,739 | — | — |
| 2011-04-28 | $12.43 | $13.34 | 368,403 | — | — |
| 2011-04-27 | $12.52 | $13.44 | 775,790 | — | — |
| 2011-04-26 | $12.17 | $13.06 | 482,919 | — | — |
| 2011-04-25 | $12.11 | $12.99 | 212,465 | — | — |
| 2011-04-21 | $12.08 | $12.96 | 493,153 | — | — |
| 2011-04-20 | $12.16 | $13.05 | 514,350 | — | — |
| 2011-04-19 | $11.94 | $12.81 | 274,353 | — | — |
| 2011-04-18 | $11.95 | $12.82 | 734,125 | — | — |
| 2011-04-15 | $12.03 | $12.91 | 410,311 | — | — |
| 2011-04-14 | $12.15 | $13.04 | 522,635 | — | — |
| 2011-04-13 | $12.13 | $13.02 | 457,092 | — | — |
| 2011-04-12 | $11.96 | $12.84 | 579,649 | — | — |
| 2011-04-11 | $11.80 | $12.66 | 522,147 | — | — |
| 2011-04-08 | $11.78 | $12.64 | 570,634 | — | — |
| 2011-04-07 | $11.73 | $12.59 | 656,400 | — | — |
| 2011-04-06 | $11.76 | $12.62 | 1,101,066 | — | — |
| 2011-04-05 | $11.48 | $12.32 | 549,924 | — | — |
| 2011-04-04 | $11.57 | $12.42 | 489,011 | — | — |
| 2011-04-01 | $11.49 | $12.33 | 626,187 | — | — |
| 2011-03-31 | $11.41 | $12.25 | 862,774 | — | — |
| 2011-03-30 | $11.37 | $12.20 | 451,732 | — | — |
| 2011-03-29 | $11.38 | $12.21 | 723,404 | — | — |
| 2011-03-28 | $11.38 | $12.21 | 916,133 | — | — |
| 2011-03-25 | $11.14 | $11.96 | 638,126 | — | — |
| 2011-03-24 | $11.26 | $12.08 | 914,915 | — | — |
| 2011-03-23 | $11.19 | $12.01 | 761,901 | — | — |
| 2011-03-22 | $11.17 | $11.99 | 1,160,273 | — | — |
| 2011-03-21 | $11.28 | $12.10 | 1,172,699 | — | — |
| 2011-03-18 | $11.10 | $11.92 | 2,750,349 | — | — |
| 2011-03-17 | $10.91 | $11.71 | 2,644,848 | — | — |
| 2011-03-16 | $10.91 | $11.71 | 1,967,738 | — | — |
| 2011-03-15 | $11.32 | $12.15 | 3,455,723 | — | — |
| 2011-03-14 | $11.58 | $12.43 | 1,248,475 | — | — |
| 2011-03-11 | $11.59 | $12.44 | 2,437,743 | — | — |
| 2011-03-10 | $11.67 | $12.53 | 1,673,162 | — | — |
| 2011-03-09 | $11.89 | $12.76 | 1,171,969 | — | — |
| 2011-03-08 | $11.79 | $12.66 | 2,149,502 | — | — |
| 2011-03-07 | $11.90 | $12.77 | 1,106,670 | — | — |
| 2011-03-04 | $11.89 | $12.76 | 925,636 | — | — |
| 2011-03-03 | $11.77 | $12.64 | 549,680 | — | — |
| 2011-03-02 | $11.67 | $12.53 | 1,547,681 | — | — |
| 2011-03-01 | $11.71 | $12.56 | 915,402 | — | — |
| 2011-02-28 | $11.71 | $12.56 | 1,095,462 | — | — |
| 2011-02-25 | $11.94 | $12.81 | 1,527,214 | — | — |
| 2011-02-24 | $11.78 | $12.64 | 1,017,736 | — | — |
| 2011-02-23 | $11.86 | $12.73 | 1,827,150 | — | — |
| 2011-02-22 | $12.13 | $13.02 | 1,065,005 | — | — |
| 2011-02-18 | $12.39 | $13.30 | 679,303 | — | — |
| 2011-02-17 | $12.42 | $13.33 | 390,331 | — | — |
| 2011-02-16 | $12.53 | $13.45 | 767,262 | — | — |
| 2011-02-15 | $12.51 | $13.43 | 1,106,913 | — | — |
| 2011-02-14 | $12.43 | $13.34 | 420,301 | — | — |
| 2011-02-11 | $12.40 | $13.31 | 718,044 | — | — |
| 2011-02-10 | $12.23 | $13.13 | 979,239 | — | — |
| 2011-02-09 | $12.52 | $13.44 | 256,566 | — | — |
| 2011-02-08 | $12.52 | $13.44 | 861,068 | — | — |
| 2011-02-07 | $12.55 | $13.47 | 748,500 | — | — |
| 2011-02-04 | $12.58 | $13.50 | 1,721,161 | — | — |
| 2011-02-03 | $12.63 | $13.56 | 774,328 | — | — |
| 2011-02-02 | $12.63 | $13.55 | 1,506,991 | — | — |
| 2011-02-01 | $12.90 | $13.84 | 1,544,026 | — | — |
| 2011-01-31 | $12.54 | $13.46 | 1,600,797 | — | — |
| 2011-01-28 | $12.42 | $13.33 | 1,776,714 | — | — |
| 2011-01-27 | $12.49 | $13.41 | 2,503,042 | — | — |
| 2011-01-26 | $12.48 | $13.39 | 1,377,855 | — | — |
| 2011-01-25 | $12.36 | $13.26 | 1,260,171 | — | — |
| 2011-01-24 | $12.56 | $13.48 | 1,527,458 | — | — |
| 2011-01-21 | $11.94 | $12.82 | 1,968,469 | — | — |
| 2011-01-20 | $12.11 | $12.99 | 3,027,139 | — | — |
| 2011-01-19 | $12.60 | $13.52 | 679,303 | — | — |
| 2011-01-18 | $12.86 | $13.81 | 1,461,915 | — | — |
| 2011-01-14 | $13.09 | $14.05 | 786,267 | — | — |
| 2011-01-13 | $13.08 | $14.03 | 1,202,181 | — | — |
| 2011-01-12 | $13.09 | $14.05 | 1,197,796 | — | — |
| 2011-01-11 | $13.13 | $14.09 | 1,525,752 | — | — |
| 2011-01-10 | $12.91 | $13.86 | 1,782,562 | — | — |
| 2011-01-07 | $13.04 | $14.00 | 1,252,130 | — | — |
| 2011-01-06 | $12.97 | $13.92 | 1,367,378 | — | — |
| 2011-01-05 | $12.86 | $13.80 | 1,080,842 | — | — |
| 2011-01-04 | $12.98 | $13.93 | 979,970 | — | — |
| 2011-01-03 | $12.77 | $13.71 | 583,304 | — | — |